Clevo Co. (TPE:2362)
Taiwan
· Delayed Price · Currency is TWD 40.25
-0.95 (-2.31%)
At close: Dec 5, 2025
Clevo Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.10 | 41.45 | 40.20 | 40.25 | 40.25 | -2.31% | 974,772 |
| Dec 4, 2025 | 41.15 | 41.60 | 40.75 | 41.20 | 41.20 | - | 402,108 |
| Dec 3, 2025 | 40.40 | 41.20 | 40.40 | 41.20 | 41.20 | 2.11% | 415,481 |
| Dec 2, 2025 | 40.80 | 41.10 | 40.25 | 40.35 | 40.35 | -0.49% | 357,224 |
| Dec 1, 2025 | 40.55 | 40.90 | 40.40 | 40.55 | 40.55 | -0.86% | 475,881 |
| Nov 28, 2025 | 40.95 | 41.15 | 40.65 | 40.90 | 40.90 | -0.12% | 362,298 |
| Nov 27, 2025 | 40.45 | 40.95 | 39.90 | 40.95 | 40.95 | 1.36% | 539,492 |
| Nov 26, 2025 | 40.65 | 41.00 | 40.15 | 40.40 | 40.40 | 0.50% | 425,369 |
| Nov 25, 2025 | 40.90 | 41.15 | 39.85 | 40.20 | 40.20 | -1.47% | 1,045,257 |
| Nov 24, 2025 | 40.60 | 40.90 | 40.00 | 40.80 | 40.80 | 2.00% | 603,361 |
| Nov 21, 2025 | 40.70 | 40.80 | 39.75 | 40.00 | 40.00 | -1.96% | 501,690 |
| Nov 20, 2025 | 41.00 | 41.50 | 40.55 | 40.80 | 40.80 | 1.49% | 470,715 |
| Nov 19, 2025 | 41.45 | 41.45 | 40.10 | 40.20 | 40.20 | -1.95% | 481,342 |
| Nov 18, 2025 | 41.75 | 41.95 | 40.70 | 41.00 | 41.00 | -2.73% | 671,440 |
| Nov 17, 2025 | 42.75 | 43.75 | 42.15 | 42.15 | 42.15 | -1.86% | 800,535 |
| Nov 14, 2025 | 42.20 | 44.00 | 41.50 | 42.95 | 42.95 | 1.30% | 1,176,324 |
| Nov 13, 2025 | 42.65 | 43.00 | 42.05 | 42.40 | 42.40 | -0.59% | 691,073 |
| Nov 12, 2025 | 41.30 | 43.40 | 40.75 | 42.65 | 42.65 | 4.66% | 1,163,862 |
| Nov 11, 2025 | 41.50 | 41.90 | 40.75 | 40.75 | 40.75 | -2.74% | 615,003 |
| Nov 10, 2025 | 41.20 | 42.25 | 40.70 | 41.90 | 41.90 | 5.41% | 1,805,901 |
| Nov 7, 2025 | 39.30 | 40.30 | 39.30 | 39.75 | 39.75 | -0.25% | 305,746 |
| Nov 6, 2025 | 38.75 | 40.05 | 38.75 | 39.85 | 39.85 | 4.05% | 554,077 |
| Nov 5, 2025 | 38.30 | 38.35 | 37.55 | 38.30 | 38.30 | -0.65% | 391,494 |
| Nov 4, 2025 | 39.40 | 39.65 | 38.30 | 38.55 | 38.55 | -2.16% | 599,261 |
| Nov 3, 2025 | 39.60 | 39.85 | 39.35 | 39.40 | 39.40 | -0.51% | 250,468 |
| Oct 31, 2025 | 40.65 | 40.80 | 39.60 | 39.60 | 39.60 | -1.74% | 585,748 |
| Oct 30, 2025 | 41.00 | 41.35 | 40.15 | 40.30 | 40.30 | -1.71% | 322,208 |
| Oct 29, 2025 | 40.35 | 41.05 | 40.35 | 41.00 | 41.00 | 1.36% | 371,843 |
| Oct 28, 2025 | 41.20 | 41.20 | 40.30 | 40.45 | 40.45 | -0.74% | 230,795 |
| Oct 27, 2025 | 41.00 | 41.10 | 40.55 | 40.75 | 40.75 | 0.62% | 372,332 |
| Oct 23, 2025 | 40.65 | 40.85 | 40.35 | 40.50 | 40.50 | -0.86% | 152,496 |
| Oct 22, 2025 | 40.55 | 40.90 | 40.35 | 40.85 | 40.85 | 1.11% | 161,562 |
| Oct 21, 2025 | 40.40 | 41.05 | 40.40 | 40.40 | 40.40 | 0.75% | 264,713 |
| Oct 20, 2025 | 39.50 | 40.30 | 39.50 | 40.10 | 40.10 | 2.43% | 472,217 |
| Oct 17, 2025 | 39.60 | 39.70 | 39.15 | 39.15 | 39.15 | -0.63% | 333,398 |
| Oct 16, 2025 | 39.40 | 39.80 | 39.30 | 39.40 | 39.40 | 0.90% | 295,221 |
| Oct 15, 2025 | 39.35 | 39.55 | 39.05 | 39.05 | 39.05 | -0.64% | 360,750 |
| Oct 14, 2025 | 39.60 | 40.40 | 39.20 | 39.30 | 39.30 | -0.51% | 541,529 |
| Oct 13, 2025 | 39.70 | 39.90 | 38.90 | 39.50 | 39.50 | -3.07% | 692,464 |
| Oct 9, 2025 | 41.10 | 41.50 | 40.75 | 40.75 | 40.75 | -0.85% | 446,514 |
| Oct 8, 2025 | 41.85 | 41.85 | 41.05 | 41.10 | 41.10 | -0.12% | 195,767 |
| Oct 7, 2025 | 41.10 | 41.60 | 40.95 | 41.15 | 41.15 | 0.24% | 261,214 |
| Oct 3, 2025 | 41.00 | 41.10 | 40.60 | 41.05 | 41.05 | - | 372,577 |
| Oct 2, 2025 | 41.30 | 41.50 | 41.00 | 41.05 | 41.05 | -0.24% | 234,750 |
| Oct 1, 2025 | 41.55 | 41.75 | 41.10 | 41.15 | 41.15 | -0.96% | 218,651 |
| Sep 30, 2025 | 41.90 | 41.90 | 40.95 | 41.55 | 41.55 | 0.85% | 270,193 |
| Sep 26, 2025 | 41.75 | 41.85 | 40.70 | 41.20 | 41.20 | -1.67% | 532,659 |
| Sep 25, 2025 | 41.90 | 42.80 | 41.80 | 41.90 | 41.90 | 0.12% | 479,470 |
| Sep 24, 2025 | 41.45 | 41.95 | 41.20 | 41.85 | 41.85 | 0.97% | 386,902 |
| Sep 23, 2025 | 41.70 | 41.80 | 41.10 | 41.45 | 41.45 | -0.84% | 441,491 |
| Sep 22, 2025 | 42.35 | 42.55 | 41.80 | 41.80 | 41.80 | -0.71% | 364,770 |
| Sep 19, 2025 | 42.30 | 42.70 | 41.70 | 42.10 | 42.10 | -0.47% | 456,692 |
| Sep 18, 2025 | 41.90 | 43.00 | 41.90 | 42.30 | 42.30 | 2.42% | 895,012 |
| Sep 17, 2025 | 41.20 | 42.30 | 41.20 | 41.30 | 41.30 | 0.36% | 632,560 |
| Sep 16, 2025 | 40.70 | 41.20 | 40.65 | 41.15 | 41.15 | 1.11% | 272,473 |
| Sep 15, 2025 | 40.75 | 41.25 | 40.60 | 40.70 | 40.70 | -0.12% | 354,935 |
| Sep 12, 2025 | 40.75 | 41.40 | 40.70 | 40.75 | 40.75 | 0.37% | 286,178 |
| Sep 11, 2025 | 41.40 | 41.80 | 40.60 | 40.60 | 40.60 | -1.81% | 729,390 |
| Sep 10, 2025 | 41.65 | 41.80 | 40.70 | 41.35 | 41.35 | -1.43% | 684,248 |
| Sep 9, 2025 | 42.20 | 42.30 | 41.75 | 41.95 | 41.95 | -0.36% | 370,477 |
| Sep 8, 2025 | 42.20 | 42.50 | 42.05 | 42.10 | 42.10 | -0.12% | 273,101 |
| Sep 5, 2025 | 42.40 | 42.70 | 41.90 | 42.15 | 42.15 | -0.59% | 279,195 |
| Sep 4, 2025 | 41.30 | 42.65 | 41.30 | 42.40 | 42.40 | 2.66% | 513,721 |
| Sep 3, 2025 | 41.20 | 41.65 | 41.20 | 41.30 | 41.30 | -0.12% | 226,996 |
| Sep 2, 2025 | 41.85 | 42.25 | 41.05 | 41.35 | 41.35 | -0.60% | 327,383 |
| Sep 1, 2025 | 42.00 | 42.50 | 41.50 | 41.60 | 41.60 | -0.95% | 564,227 |
| Aug 29, 2025 | 42.30 | 42.40 | 41.90 | 42.00 | 42.00 | 0.12% | 431,515 |
| Aug 28, 2025 | 42.50 | 42.60 | 41.85 | 41.95 | 41.95 | -1.29% | 583,135 |
| Aug 27, 2025 | 42.20 | 42.95 | 42.20 | 42.50 | 42.50 | 0.71% | 464,963 |
| Aug 26, 2025 | 41.85 | 42.20 | 41.80 | 42.20 | 42.20 | 0.36% | 335,118 |
| Aug 25, 2025 | 41.70 | 42.50 | 41.70 | 42.05 | 42.05 | 1.45% | 389,486 |
| Aug 22, 2025 | 41.35 | 41.80 | 41.35 | 41.45 | 41.45 | -0.36% | 290,432 |
| Aug 21, 2025 | 41.15 | 41.95 | 41.15 | 41.60 | 41.60 | 1.46% | 468,715 |
| Aug 20, 2025 | 42.35 | 42.40 | 40.95 | 41.00 | 41.00 | -2.96% | 1,038,176 |
| Aug 19, 2025 | 43.00 | 43.20 | 42.20 | 42.25 | 42.25 | -2.31% | 823,573 |
| Aug 18, 2025 | 42.90 | 43.70 | 42.90 | 43.25 | 43.25 | 1.05% | 553,150 |
| Aug 15, 2025 | 42.80 | 42.95 | 42.00 | 42.80 | 42.80 | 0.12% | 689,293 |
| Aug 14, 2025 | 42.90 | 43.50 | 42.70 | 42.75 | 42.75 | 0.23% | 604,211 |
| Aug 13, 2025 | 43.75 | 43.75 | 42.50 | 42.65 | 42.65 | -1.50% | 1,412,972 |
| Aug 12, 2025 | 44.70 | 44.70 | 43.05 | 43.30 | 43.30 | -4.31% | 2,005,850 |
| Aug 11, 2025 | 45.45 | 45.90 | 44.85 | 45.25 | 45.25 | -0.55% | 437,803 |
| Aug 8, 2025 | 45.30 | 46.00 | 45.20 | 45.50 | 45.50 | -0.33% | 326,147 |
| Aug 7, 2025 | 46.20 | 46.60 | 45.65 | 45.65 | 45.65 | -1.08% | 374,107 |
| Aug 6, 2025 | 45.85 | 46.50 | 45.80 | 46.15 | 46.15 | 0.44% | 378,550 |
| Aug 5, 2025 | 45.00 | 46.20 | 45.00 | 45.95 | 45.95 | 2.22% | 565,959 |
| Aug 4, 2025 | 43.95 | 45.15 | 43.35 | 44.95 | 44.95 | 1.12% | 445,894 |
| Aug 1, 2025 | 43.80 | 44.60 | 43.35 | 44.45 | 44.45 | - | 357,900 |
| Jul 31, 2025 | 44.80 | 45.05 | 44.45 | 44.45 | 44.45 | -0.67% | 346,349 |
| Jul 30, 2025 | 44.65 | 45.00 | 44.40 | 44.75 | 44.75 | 0.34% | 224,596 |
| Jul 29, 2025 | 45.35 | 45.60 | 44.50 | 44.60 | 44.60 | -0.89% | 345,609 |
| Jul 28, 2025 | 44.95 | 45.70 | 44.95 | 45.00 | 45.00 | 0.22% | 488,463 |
| Jul 25, 2025 | 45.15 | 45.40 | 44.80 | 44.90 | 44.90 | -0.88% | 348,898 |
| Jul 24, 2025 | 45.15 | 45.55 | 45.10 | 45.30 | 45.30 | 0.33% | 268,388 |
| Jul 23, 2025 | 44.50 | 45.30 | 44.50 | 45.15 | 45.15 | 1.35% | 430,852 |
| Jul 22, 2025 | 45.15 | 45.45 | 44.30 | 44.55 | 44.55 | -1.66% | 427,348 |
| Jul 21, 2025 | 44.55 | 45.70 | 44.55 | 45.30 | 45.30 | 1.34% | 536,562 |
| Jul 18, 2025 | 45.10 | 45.25 | 44.30 | 44.70 | 44.70 | 0.22% | 287,690 |
| Jul 17, 2025 | 44.05 | 44.80 | 44.00 | 44.60 | 44.60 | 2.41% | 408,661 |
| Jul 16, 2025 | 43.20 | 44.20 | 43.10 | 43.55 | 43.55 | 0.46% | 429,414 |
| Jul 15, 2025 | 43.95 | 44.40 | 43.15 | 43.35 | 43.35 | -1.70% | 935,815 |